Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstone Green Energy Corp (NQ: CGRN )

0.3700 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 4, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 3.320 3.620 64,058 +0.30(+9.04%)
Jan 28, 2022 3.170 3.360 3.163 3.320 62,999 +0.11(+3.43%)
Jan 27, 2022 3.490 3.490 3.140 3.210 126,392 -0.28(-8.02%)
Jan 26, 2022 3.640 3.780 3.410 3.490 119,187 -0.07(-1.97%)
Jan 25, 2022 3.350 3.560 3.320 3.560 134,770 +0.28(+8.54%)
Jan 24, 2022 3.140 3.320 2.820 3.280 203,639 +0.12(+3.80%)
Jan 21, 2022 3.290 3.330 3.081 3.160 143,786 -0.12(-3.66%)
Jan 20, 2022 3.250 3.534 3.210 3.280 53,257 +0.07(+2.18%)
Jan 19, 2022 3.350 3.390 3.200 3.210 65,185 -0.20(-5.87%)
Jan 18, 2022 3.450 3.535 3.330 3.410 75,764 -0.07(-2.01%)
Jan 14, 2022 3.480 0 +0.00(+0.00%)
Jan 13, 2022 3.620 3.800 3.460 3.480 140,253 -0.13(-3.60%)
Jan 12, 2022 3.460 3.643 3.400 3.610 98,140 +0.17(+4.94%)
Jan 11, 2022 3.300 3.540 3.280 3.440 83,118 +0.12(+3.61%)
Jan 10, 2022 3.360 3.400 3.140 3.320 97,337 +0.03(+0.91%)
Jan 07, 2022 3.340 3.490 3.210 3.290 116,501 -0.01(-0.30%)
Jan 06, 2022 3.280 3.390 3.120 3.300 83,893 +0.08(+2.48%)
Jan 05, 2022 3.510 3.610 3.200 3.220 184,097 -0.29(-8.26%)
Jan 04, 2022 3.640 3.790 3.430 3.510 101,765 -0.03(-0.85%)
Jan 03, 2022 3.390 3.640 3.360 3.540 52,538 +0.22(+6.63%)
Dec 31, 2021 3.210 3.490 3.170 3.320 153,765 +0.08(+2.47%)
Dec 30, 2021 3.230 3.424 3.210 3.240 192,200 -0.01(-0.31%)
Dec 29, 2021 3.520 3.550 3.170 3.250 383,271 -0.26(-7.41%)
Dec 28, 2021 3.750 3.750 3.500 3.510 175,624 -0.25(-6.65%)
Dec 27, 2021 3.890 3.940 3.620 3.760 157,623 -0.14(-3.59%)
Dec 23, 2021 4.050 4.050 3.820 3.900 157,412 -0.08(-2.01%)
Dec 22, 2021 4.160 4.210 3.950 3.980 150,921 -0.16(-3.86%)
Dec 21, 2021 3.960 4.170 3.850 4.140 139,379 +0.24(+6.15%)
Dec 20, 2021 4.120 4.120 3.800 3.900 236,145 -0.31(-7.36%)
Dec 17, 2021 4.250 4.340 4.102 4.210 197,767 -0.13(-3.00%)
Dec 16, 2021 4.480 4.500 4.110 4.340 98,410 -0.10(-2.25%)
Dec 15, 2021 4.390 4.440 4.000 4.440 248,213 +0.02(+0.45%)
Dec 14, 2021 4.640 4.720 4.180 4.420 106,381 -0.29(-6.16%)
Dec 13, 2021 4.700 4.780 4.560 4.710 82,470 +0.01(+0.21%)
Dec 10, 2021 4.570 4.700 4.390 4.700 83,038 +0.26(+5.86%)
Dec 09, 2021 4.720 4.840 4.420 4.440 59,914 -0.27(-5.73%)
Dec 08, 2021 4.500 4.740 4.310 4.710 208,861 +0.31(+7.05%)
Dec 07, 2021 4.360 4.660 4.360 4.400 51,672 +0.12(+2.80%)
Dec 06, 2021 4.220 4.420 4.060 4.280 81,033 +0.01(+0.23%)
Dec 03, 2021 4.500 4.691 4.170 4.270 103,586 -0.17(-3.83%)
Dec 02, 2021 4.480 4.585 4.330 4.440 99,691 -0.03(-0.67%)
Dec 01, 2021 4.870 4.870 4.463 4.470 113,770 -0.27(-5.70%)
Nov 30, 2021 4.900 4.900 4.620 4.740 61,117 -0.18(-3.66%)
Nov 29, 2021 5.200 5.300 4.850 4.920 115,550 -0.12(-2.38%)
Nov 26, 2021 4.710 5.075 4.675 5.040 61,623 +0.06(+1.20%)
Nov 24, 2021 4.770 5.030 4.710 4.980 67,387 +0.21(+4.40%)
Nov 23, 2021 4.830 4.910 4.630 4.770 83,456 -0.06(-1.24%)
Nov 22, 2021 4.970 5.090 4.725 4.830 89,509 +0.13(+2.77%)
Nov 19, 2021 4.790 4.824 4.620 4.700 153,100 -0.10(-2.08%)
Nov 18, 2021 5.050 4.860 4.810 4.800 167,415 -0.19(-3.81%)
Nov 17, 2021 5.230 5.331 4.990 4.990 170,243 -0.35(-6.55%)
Nov 16, 2021 5.330 5.380 5.220 5.340 53,472 -0.07(-1.29%)
Nov 15, 2021 5.390 5.470 5.210 5.410 87,148 +0.10(+1.88%)
Nov 12, 2021 5.240 5.480 5.200 5.310 113,040 +0.05(+0.95%)
Nov 11, 2021 5.500 5.565 5.020 5.260 436,984 -0.71(-11.89%)
Nov 10, 2021 6.130 5.970 176,968 -0.25(-4.02%)
Nov 09, 2021 6.690 6.690 6.020 6.220 185,057 -0.34(-5.18%)
Nov 08, 2021 6.280 6.710 6.240 6.560 174,880 +0.32(+5.13%)
Nov 05, 2021 6.110 6.300 6.071 6.240 70,842 +0.14(+2.30%)
Nov 04, 2021 6.090 6.200 5.990 6.100 55,921 +0.01(+0.16%)
Nov 03, 2021 6.100 6.210 5.950 6.090 71,937 -0.08(-1.30%)
Nov 02, 2021 6.300 6.310 5.810 6.170 110,961 -0.08(-1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.